How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Hashdex Nasdaq Crypto Index Fundo De Indice (HASH11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

53.60

-1.20

(-2.19%)

At close: 05:16PM BRT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	54.80	55.27	53.25	53.60	53.60	387,851
13 Jun 2024	55.76	56.27	54.42	54.80	54.80	336,747
12 Jun 2024	56.57	57.58	55.45	55.87	55.87	600,925
11 Jun 2024	55.39	55.39	54.02	55.06	55.06	693,282
10 Jun 2024	56.81	57.67	56.77	57.04	57.04	402,505
07 Jun 2024	57.73	58.19	55.40	56.76	56.76	489,531
06 Jun 2024	58.25	58.30	57.17	57.48	57.48	326,202
05 Jun 2024	57.78	58.33	57.31	58.25	58.25	471,948
04 Jun 2024	56.00	57.78	55.93	57.30	57.30	686,183
03 Jun 2024	56.60	57.12	55.46	55.87	55.87	449,320
31 May 2024	55.80	56.33	54.30	55.15	55.15	451,390
29 May 2024	55.16	55.30	54.41	54.80	54.80	242,438
28 May 2024	55.45	55.45	54.20	55.19	55.19	375,057
27 May 2024	55.50	56.88	55.40	56.00	56.00	599,731
24 May 2024	53.81	55.32	53.79	54.96	54.96	370,782
23 May 2024	55.32	55.54	53.58	53.75	53.75	520,829
22 May 2024	55.00	55.80	54.80	55.40	55.40	519,049
21 May 2024	55.66	55.91	54.29	54.96	54.96	959,498
20 May 2024	51.50	54.10	50.60	54.10	54.10	665,238
17 May 2024	50.30	51.18	50.10	50.97	50.97	383,896
16 May 2024	50.14	50.24	49.02	49.30	49.30	241,029
15 May 2024	48.37	50.55	48.28	50.35	50.35	485,677
14 May 2024	47.51	47.74	46.85	46.97	46.97	242,429
13 May 2024	48.17	48.70	48.00	48.50	48.50	249,720
10 May 2024	48.52	48.75	46.63	47.22	47.22	295,930
09 May 2024	47.45	48.62	47.32	48.50	48.50	284,385
08 May 2024	47.98	48.08	47.39	47.48	47.48	218,013
07 May 2024	48.50	48.75	47.99	48.08	48.08	304,712
06 May 2024	48.55	49.11	48.00	48.45	48.45	258,636
03 May 2024	46.65	47.74	46.65	47.62	47.62	510,288
02 May 2024	46.00	46.43	45.45	46.26	46.26	439,137
30 Apr 2024	47.90	48.29	46.71	46.75	46.75	648,522
29 Apr 2024	48.95	49.39	48.09	49.05	49.05	305,784
26 Apr 2024	49.87	49.99	49.00	49.44	49.44	216,258
25 Apr 2024	49.63	50.57	49.09	50.00	50.00	557,843
24 Apr 2024	51.55	51.83	49.66	49.80	49.80	434,890
23 Apr 2024	51.73	52.14	51.09	51.50	51.50	303,667
22 Apr 2024	51.58	52.13	51.25	52.13	52.13	386,541
19 Apr 2024	51.00	51.23	49.50	50.23	50.23	540,514
18 Apr 2024	48.90	50.60	48.83	50.31	50.31	470,562
17 Apr 2024	49.75	49.75	47.17	47.96	47.96	660,199
16 Apr 2024	49.93	50.30	49.00	49.50	49.50	542,904
15 Apr 2024	51.55	52.06	49.00	49.99	49.99	785,049
12 Apr 2024	54.50	54.71	50.30	51.60	51.60	782,857
11 Apr 2024	54.24	54.65	53.72	54.40	54.40	483,537
10 Apr 2024	52.38	54.09	52.01	54.05	54.05	480,721
09 Apr 2024	54.79	54.79	52.35	52.85	52.85	628,736
08 Apr 2024	54.95	55.53	54.52	55.30	55.30	945,821
05 Apr 2024	51.50	52.50	50.92	52.08	52.08	414,074
04 Apr 2024	51.32	53.00	51.32	52.00	52.00	533,977
03 Apr 2024	51.05	52.06	50.66	50.84	50.84	364,702
02 Apr 2024	50.95	51.46	50.24	51.00	51.00	1,000,988
01 Apr 2024	54.00	54.29	52.74	53.83	53.83	527,336
28 Mar 2024	53.57	54.60	53.45	54.25	54.25	765,972
27 Mar 2024	54.24	54.69	52.27	52.45	52.45	703,582
26 Mar 2024	54.10	54.50	53.00	53.45	53.45	680,418
25 Mar 2024	51.50	54.07	50.85	54.07	54.07	1,248,084
22 Mar 2024	50.08	50.32	48.52	49.57	49.57	726,492
21 Mar 2024	51.95	52.38	50.03	50.84	50.84	813,441
20 Mar 2024	49.50	50.73	47.86	50.73	50.73	977,652
19 Mar 2024	49.29	50.47	48.20	49.22	49.22	1,288,177
18 Mar 2024	53.23	53.33	51.55	51.55	51.55	894,505
15 Mar 2024	53.46	55.17	52.84	53.00	53.00	1,400,421
14 Mar 2024	56.88	56.88	53.71	55.09	55.09	1,231,960
13 Mar 2024	57.13	57.27	56.28	57.12	57.12	698,866
12 Mar 2024	57.00	57.50	54.15	56.36	56.36	1,113,687
11 Mar 2024	56.90	57.15	56.05	57.15	57.15	1,211,832
08 Mar 2024	54.00	55.46	52.56	55.00	55.00	1,435,446
07 Mar 2024	52.78	53.90	52.40	53.90	53.90	906,215
06 Mar 2024	51.75	53.12	51.31	52.97	52.97	1,391,582
05 Mar 2024	52.91	54.25	47.63	49.25	49.25	2,507,405
04 Mar 2024	50.50	52.43	50.45	52.30	52.30	1,325,570
01 Mar 2024	48.70	49.18	47.80	49.08	49.08	818,396
29 Feb 2024	49.00	49.61	47.56	48.00	48.00	1,491,857
28 Feb 2024	46.50	49.40	46.01	46.89	46.89	2,120,003
27 Feb 2024	45.25	45.44	44.46	44.47	44.47	932,227
26 Feb 2024	41.30	43.55	41.27	43.55	43.55	703,670
23 Feb 2024	40.73	41.19	40.14	41.19	41.19	335,781
22 Feb 2024	40.70	41.42	40.25	41.15	41.15	316,599
21 Feb 2024	40.51	40.60	39.89	40.60	40.60	459,560
20 Feb 2024	41.07	41.77	39.80	40.86	40.86	617,095
19 Feb 2024	41.00	41.28	40.70	40.95	40.95	492,182
16 Feb 2024	40.85	41.11	40.00	40.49	40.49	508,473
15 Feb 2024	40.48	41.14	40.26	40.62	40.62	685,852
14 Feb 2024	39.24	40.23	39.24	40.00	40.00	962,930
09 Feb 2024	36.41	37.02	36.15	36.42	36.42	650,255
08 Feb 2024	34.83	35.60	34.77	35.48	35.48	450,685
07 Feb 2024	33.85	34.66	33.61	34.56	34.56	280,013
06 Feb 2024	33.65	33.98	33.52	33.85	33.85	268,103
05 Feb 2024	33.83	34.15	33.21	33.47	33.47	531,009
02 Feb 2024	33.29	33.90	33.11	33.50	33.50	222,323
01 Feb 2024	33.19	33.35	32.80	33.29	33.29	381,685
31 Jan 2024	33.60	33.97	33.18	33.30	33.30	497,824
30 Jan 2024	33.72	34.13	33.45	34.11	34.11	369,931
29 Jan 2024	32.55	33.90	32.25	33.35	33.35	413,118
26 Jan 2024	31.95	32.72	31.93	32.35	32.35	653,901
25 Jan 2024	31.40	31.55	31.09	31.40	31.40	340,918
24 Jan 2024	31.50	31.70	31.25	31.55	31.55	295,153
23 Jan 2024	31.55	31.63	30.60	31.00	31.00	697,573
22 Jan 2024	32.83	33.22	31.85	32.50	32.50	502,069
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,231.57+36.80(+0.07%)

How I founded Britain's most respected removals firm

Hashdex Nasdaq Crypto Index Fundo De Indice (HASH11.SA)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,231.57
+36.80(+0.07%)